Italia markets closed
Dow Jones
39.056,39 +172,13 (+0,44%) Nasdaq
16.302,76 -29,80 (-0,18%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0750 -0,0008 (-0,08%) Bitcoin EUR
57.403,79 -1.297,93 (-2,21%) CMC Crypto 200
1.307,04 +12,37 (+0,96%)
NVIDIA Corporation (NVDA)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:1710.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517C01710000 | 2024-04-26 3:55PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 71 | 107.81% |
| NVDA240621C01710000 | 2024-05-07 9:49AM EDT | 2024-06-21 | 0.51 | 0.27 | 0.46 | 0.00 | - | 2 | 31 | 68.38% |
| NVDA240719C01710000 | 2024-05-07 3:11PM EDT | 2024-07-19 | 1.08 | 0.90 | 1.13 | 0.00 | - | 4 | 64 | 60.33% |
| NVDA240816C01710000 | 2024-05-08 9:49AM EDT | 2024-08-16 | 2.08 | 1.97 | 2.31 | -0.34 | -14.05% | 2 | 18 | 56.67% |
| NVDA240920C01710000 | 2024-05-06 12:29PM EDT | 2024-09-20 | 6.09 | 4.75 | 5.40 | 0.00 | - | 3 | 29 | 55.96% |
| NVDA241018C01710000 | 2024-05-01 11:09AM EDT | 2024-10-18 | 5.20 | 6.65 | 7.45 | 0.00 | - | 1 | 4 | 54.07% |
| NVDA241115C01710000 | 2024-05-03 1:12PM EDT | 2024-11-15 | 10.00 | 9.35 | 10.00 | 0.00 | - | 2 | 7 | 53.14% |
| NVDA241220C01710000 | 2024-03-25 11:26AM EDT | 2024-12-20 | 39.05 | 8.65 | 9.10 | 0.00 | - | 6 | 6 | 48.27% |
| NVDA250117C01710000 | 2024-04-29 9:47AM EDT | 2025-01-17 | 15.05 | 16.75 | 18.20 | 0.00 | - | 3 | 14 | 52.47% |
| NVDA250221C01710000 | 2024-04-23 9:31AM EDT | 2025-02-21 | 13.31 | 21.90 | 22.60 | 0.00 | - | 1 | 15 | 52.20% |
| NVDA250321C01710000 | 2024-05-03 12:58PM EDT | 2025-03-21 | 24.86 | 25.85 | 26.60 | 0.00 | - | 5 | 13 | 52.02% |
| NVDA250620C01710000 | 2024-04-18 10:44AM EDT | 2025-06-20 | 33.35 | 38.75 | 40.60 | 0.00 | - | 16 | 29 | 51.56% |
| NVDA251219C01710000 | 2024-05-06 3:24PM EDT | 2025-12-19 | 75.90 | 70.30 | 71.50 | 0.00 | - | 4 | 55 | 51.96% |
| NVDA260116C01710000 | 2024-04-09 3:12PM EDT | 2026-01-16 | 57.90 | 74.25 | 75.60 | 0.00 | - | 2 | 5 | 51.81% |
| NVDA260618C01710000 | 2024-05-07 9:58AM EDT | 2026-06-18 | 98.00 | 99.45 | 100.75 | 0.00 | - | 3 | 40 | 51.93% |
| NVDA261218C01710000 | 2024-04-17 12:53PM EDT | 2026-12-18 | 107.50 | 127.05 | 130.05 | 0.00 | - | - | 1 | 51.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| NVDA240517P01710000 | 2024-03-19 3:55PM EDT | 2024-05-17 | 817.38 | 860.30 | 864.95 | 0.00 | - | 4 | 0 | 369.56% |
| NVDA240621P01710000 | 2024-03-28 1:38PM EDT | 2024-06-21 | 803.72 | 826.40 | 842.00 | 0.00 | - | 4 | 0 | 141.20% |
| NVDA240719P01710000 | 2024-03-14 9:48AM EDT | 2024-07-19 | 826.45 | 825.60 | 835.25 | 0.00 | - | 2 | 0 | 106.74% |
| NVDA240816P01710000 | 2024-03-08 11:14AM EDT | 2024-08-16 | 752.60 | 823.75 | 837.85 | 0.00 | - | 3 | 0 | 91.12% |
| NVDA240920P01710000 | 2024-03-11 3:36PM EDT | 2024-09-20 | 854.80 | 837.30 | 842.25 | 0.00 | - | 5 | 0 | 85.42% |
| NVDA241220P01710000 | 2024-03-13 11:34AM EDT | 2024-12-20 | 828.30 | 817.45 | 822.10 | 0.00 | - | 2 | 0 | 52.86% |
| NVDA250117P01710000 | 2024-04-29 11:13AM EDT | 2025-01-17 | 840.20 | 798.95 | 813.95 | 0.00 | - | 20 | 0 | 44.61% |
| NVDA250221P01710000 | 2024-03-11 12:58PM EDT | 2025-02-21 | 840.80 | 831.10 | 848.00 | 0.00 | - | 2 | 0 | 58.42% |
| NVDA250321P01710000 | 2024-03-11 1:31PM EDT | 2025-03-21 | 846.80 | 831.05 | 850.00 | 0.00 | - | 4 | 0 | 56.25% |
| NVDA250620P01710000 | 2024-04-23 12:41PM EDT | 2025-06-20 | 891.23 | 798.00 | 818.00 | 0.00 | - | - | 0 | 38.28% |
| NVDA251219P01710000 | 2024-03-07 1:39PM EDT | 2025-12-19 | 805.05 | 827.90 | 838.85 | 0.00 | - | - | 1 | 40.72% |
| NVDA260116P01710000 | 2024-03-08 12:42PM EDT | 2026-01-16 | 816.90 | 828.60 | 844.00 | 0.00 | - | 1 | 1 | 41.50% |
| NVDA260618P01710000 | 2024-05-08 3:02PM EDT | 2026-06-18 | 820.32 | 808.00 | 828.00 | +0.94 | +0.11% | 29 | 22 | 32.07% |
© 2024 Yahoo. Tutti i diritti riservati.